Xinjiang Tianshun Supply Chain Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.330	14.450	14.020	14.150	14.150	12,030,212
2025-07-24	14.050	14.850	13.950	14.590	14.590	16,444,008
2025-07-23	14.050	14.340	13.910	13.970	13.970	10,915,820
2025-07-22	14.050	14.240	13.860	13.950	13.950	8,886,520
2025-07-21	13.570	14.070	13.510	14.050	14.050	8,895,940
2025-07-18	13.650	13.680	13.480	13.590	13.590	3,290,100
2025-07-17	13.580	13.720	13.490	13.590	13.590	4,119,327
2025-07-16	13.390	13.790	13.350	13.580	13.580	5,403,280
2025-07-15	13.800	13.850	13.360	13.380	13.380	7,395,083
2025-07-14	13.570	14.150	13.520	13.890	13.890	9,547,288
2025-07-11	13.690	13.760	13.410	13.610	13.610	5,490,478
2025-07-10	13.740	13.850	13.610	13.760	13.760	4,524,808
2025-07-09	13.750	13.870	13.710	13.740	13.740	5,214,820
2025-07-08	13.740	13.850	13.660	13.810	13.810	5,186,820
2025-07-07	13.430	13.840	13.310	13.770	13.770	6,275,956
2025-07-04	13.730	13.880	13.470	13.510	13.510	8,308,246
2025-07-03	13.930	14.050	13.720	13.730	13.730	9,859,992
2025-07-02	14.310	14.340	13.870	14.080	14.080	12,048,088
2025-07-01	14.090	14.090	13.720	13.940	13.940	10,065,492
2025-06-30	14.010	14.120	13.900	14.100	14.100	9,622,504
2025-06-27	14.100	14.330	13.930	14.100	14.100	12,591,440
2025-06-26	14.350	14.380	13.920	14.240	14.240	20,560,144
2025-06-25	13.860	15.100	13.550	14.700	14.700	31,558,343
2025-06-24	15.120	15.820	14.270	14.300	14.270	39,794,895
2025-06-23	15.860	15.860	15.860	15.860	15.827	3,672,264
2025-06-20	13.040	14.420	12.810	14.420	14.390	15,275,203
2025-06-19	13.650	13.770	12.620	13.110	13.083	19,441,358
2025-06-18	14.330	14.330	13.480	13.640	13.611	23,505,898
2025-06-17	13.120	14.470	12.920	14.470	14.440	21,275,360
2025-06-16	13.130	13.340	12.880	13.150	13.122	10,186,110
2025-06-13	13.330	13.440	12.950	13.080	13.053	8,614,166
2025-06-12	13.000	13.540	12.930	13.440	13.412	12,268,646
2025-06-11	13.520	13.750	13.050	13.140	13.112	16,016,526
2025-06-10	13.500	13.710	13.210	13.410	13.382	12,231,374
2025-06-09	13.450	13.540	13.290	13.470	13.442	12,130,918
2025-06-06	13.110	14.200	13.110	13.690	13.661	21,437,414
2025-06-05	12.900	13.980	12.810	13.200	13.172	16,264,144
2025-06-04	12.860	12.990	12.740	12.930	12.903	6,372,968
2025-06-03	13.100	13.160	12.620	12.960	12.933	9,649,400
2025-05-30	12.700	13.150	12.550	12.940	12.913	9,971,846
2025-05-29	12.410	12.850	12.380	12.720	12.693	8,510,456
2025-05-28	12.460	12.920	12.350	12.430	12.404	7,140,940
2025-05-27	12.170	12.510	12.120	12.460	12.434	6,981,508
2025-05-26	11.940	12.300	11.870	12.230	12.204	5,970,790
2025-05-23	12.160	12.160	11.820	11.880	11.855	6,046,552
2025-05-22	12.180	12.380	11.970	11.990	11.965	5,674,260
2025-05-21	12.330	12.450	12.160	12.360	12.334	6,961,208
2025-05-20	12.120	12.350	12.030	12.330	12.304	6,255,392
2025-05-19	12.240	12.450	12.020	12.230	12.204	6,556,284
2025-05-16	12.470	12.570	12.200	12.240	12.214	9,050,676
2025-05-15	13.040	13.060	12.450	12.570	12.544	13,903,340
2025-05-14	12.290	12.950	12.160	12.930	12.903	17,593,464
2025-05-13	12.480	12.880	12.200	12.410	12.384	8,918,920
2025-05-12	12.220	13.000	12.210	12.390	12.364	10,461,020
2025-05-09	13.000	13.070	12.330	12.350	12.324	15,402,008
2025-05-08	12.570	13.020	12.440	12.910	12.883	16,273,912
2025-05-07	13.410	13.410	12.340	12.620	12.594	22,485,958
2025-05-06	12.190	12.680	12.080	12.420	12.394	14,166,320
2025-04-30	12.050	12.180	11.820	11.950	11.925	10,586,084
2025-04-29	12.290	12.860	11.780	12.170	12.145	15,322,456

← NewerPage 6 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-25	0.0300 CNY
2022-06-14	0.1110 CNY
2021-05-26	0.0790 CNY
2020-06-12	0.0550 CNY
2019-06-04	0.0160 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.